17,325€
-2,86%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 17,93 | 17,93 | 17,30 | 17,32 | -3,41% | - |
| 07.05.2024 | 17,99 | 18,03 | 17,88 | 17,93 | -1,96% | - |
| 06.05.2024 | 18,08 | 18,29 | 18,04 | 18,29 | 0,55% | - |
| 03.05.2024 | 18,23 | 18,37 | 18,16 | 18,19 | -0,20% | - |
| 02.05.2024 | 18,08 | 18,37 | 18,07 | 18,23 | 6,55% | - |
| 30.04.2024 | 17,25 | 17,46 | 17,11 | 17,11 | -1,09% | - |
| 29.04.2024 | 17,11 | 17,39 | 17,07 | 17,29 | 0,52% | - |
| 26.04.2024 | 17,18 | 17,24 | 17,05 | 17,20 | -0,55% | - |
| 25.04.2024 | 17,27 | 17,36 | 17,15 | 17,30 | -1,06% | - |
| 24.04.2024 | 17,64 | 17,67 | 17,48 | 17,48 | -1,69% | - |
| 23.04.2024 | 17,74 | 17,80 | 17,66 | 17,78 | -0,21% | - |
| 22.04.2024 | 17,69 | 17,82 | 17,64 | 17,82 | 2,95% | - |
| 19.04.2024 | 17,39 | 17,51 | 17,28 | 17,31 | -1,55% | - |
| 18.04.2024 | 17,67 | 17,74 | 17,55 | 17,58 | 0,30% | - |
| 17.04.2024 | 17,60 | 17,64 | 17,52 | 17,53 | -0,30% | - |
| 16.04.2024 | 17,63 | 17,65 | 17,50 | 17,58 | -2,85% | - |
| 15.04.2024 | 18,10 | 18,18 | 17,88 | 18,10 | 1,13% | - |
| 12.04.2024 | 17,79 | 18,03 | 17,78 | 17,90 | 0,21% | - |
| 11.04.2024 | 17,78 | 17,88 | 17,67 | 17,86 | 1,45% | - |
| 10.04.2024 | 17,70 | 17,76 | 17,54 | 17,60 | -0,17% | 15,00 |
| 09.04.2024 | 17,69 | 17,72 | 17,57 | 17,63 | 0,13% | - |
| 08.04.2024 | 17,60 | 17,69 | 17,55 | 17,61 | -0,69% | - |
| 05.04.2024 | 17,69 | 17,77 | 17,62 | 17,73 | 0,67% | - |
| 04.04.2024 | 17,55 | 17,62 | 17,42 | 17,62 | -0,19% | - |
| 03.04.2024 | 17,76 | 17,81 | 17,65 | 17,65 | 0,52% | - |
| 02.04.2024 | 17,55 | 17,68 | 17,46 | 17,56 | -0,47% | - |
| 28.03.2024 | 17,58 | 17,64 | 17,58 | 17,64 | -2,72% | - |
| 27.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -0,18% | - |
| 26.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,73% | - |
| 25.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,73% | - |
| 22.03.2024 | 18,13 | 18,17 | 18,13 | 18,17 | 1,11% | - |
| 21.03.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -1,46% | - |
| 20.03.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,18% | - |
| 19.03.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -0,54% | - |
| 18.03.2024 | 18,07 | 18,37 | 18,07 | 18,37 | 1,10% | 120,00 |
| 15.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 0,93% | - |
| 14.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,37% | - |
| 13.03.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,75% | - |
| 12.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,37% | - |
| 11.03.2024 | 17,93 | 17,93 | 17,87 | 17,87 | 0,19% | - |
| 08.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -1,83% | - |
| 07.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 1,87% | - |
| 06.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,38% | - |
| 05.03.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -0,19% | - |
| 04.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,84% | - |
| 01.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 0,55% | - |
| 29.02.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,56% | - |
| 28.02.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,55% | - |
| 27.02.2024 | 17,87 | 18,03 | 17,87 | 18,03 | -1,64% | - |
| 26.02.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 1,10% | - |
| 23.02.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -0,73% | - |
| 22.02.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,18% | - |
| 21.02.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,18% | - |
| 20.02.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -1,08% | - |
| 19.02.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,54% | - |
| 16.02.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,54% | - |
| 15.02.2024 | 18,07 | 18,47 | 18,07 | 18,47 | 1,28% | - |
| 14.02.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -2,50% | - |
| 13.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 12.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 09.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,18% | - |
| 08.02.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -0,90% | - |
| 07.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 06.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 05.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 02.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 01.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,62% | - |
| 31.01.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 2,49% | - |
| 30.01.2024 | 17,17 | 17,40 | 17,17 | 17,40 | 0,77% | - |
| 29.01.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 0,58% | - |
| 26.01.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,77% | - |
| 25.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 24.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 23.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 22.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 19.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,54% | - |
| 18.01.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -1,15% | - |
| 17.01.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,76% | - |
| 16.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,75% | - |
| 15.01.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 1,53% | - |
| 12.01.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,57% | - |
| 11.01.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,96% | - |
| 10.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 09.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 08.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,77% | - |
| 05.01.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -0,38% | - |
| 04.01.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 0,58% | - |
| 03.01.2024 | 17,27 | 17,27 | 17,23 | 17,23 | 0,19% | 180,00 |
| 02.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,19% | - |
| 29.12.2023 | 17,17 | 17,17 | 17,17 | 17,17 | 1,18% | - |
| 28.12.2023 | 16,97 | 16,97 | 16,97 | 16,97 | -0,20% | - |
| 27.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,20% | - |
| 22.12.2023 | 16,97 | 16,97 | 16,97 | 16,97 | -0,20% | - |
| 21.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 20.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -0,79% | - |
| 19.12.2023 | 16,93 | 16,93 | 16,93 | 16,93 | -1,93% | - |
| 18.12.2023 | 17,27 | 17,27 | 17,27 | 17,27 | 0,00% | - |
| 15.12.2023 | 17,40 | 17,40 | 17,27 | 17,27 | -2,81% | 3,00 |
| 14.12.2023 | 17,77 | 17,77 | 17,77 | 17,77 | 2,50% | - |
| 13.12.2023 | 17,33 | 17,33 | 17,33 | 17,33 | 0,97% | - |